SMI 3Fourteen Full-Cycle Trend ETF (FCTE)
NASDAQ: FCTE · Real-Time Price · USD
25.45
+0.17 (0.66%)
Oct 17, 2025, 10:37 AM EDT - Market open
FCTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.32 | 25.45 | 25.32 | 25.46 | - | 0.70% | 2,662 |
| Oct 16, 2025 | 25.87 | 25.87 | 25.19 | 25.28 | 25.28 | -2.31% | 28,343 |
| Oct 15, 2025 | 26.18 | 26.18 | 25.72 | 25.88 | 25.88 | -0.67% | 27,609 |
| Oct 14, 2025 | 25.59 | 26.12 | 25.59 | 26.06 | 26.06 | 0.80% | 16,549 |
| Oct 13, 2025 | 25.87 | 25.95 | 25.77 | 25.85 | 25.85 | 0.02% | 16,898 |
| Oct 10, 2025 | 26.15 | 26.17 | 25.82 | 25.84 | 25.84 | -1.15% | 90,359 |
| Oct 9, 2025 | 26.23 | 26.35 | 26.09 | 26.14 | 26.14 | -0.88% | 41,340 |
| Oct 8, 2025 | 26.36 | 26.39 | 26.27 | 26.37 | 26.37 | 0.39% | 12,513 |
| Oct 7, 2025 | 26.26 | 26.31 | 26.20 | 26.27 | 26.27 | 0.08% | 54,928 |
| Oct 6, 2025 | 26.30 | 26.33 | 26.19 | 26.25 | 26.25 | -0.27% | 76,094 |
| Oct 3, 2025 | 26.25 | 26.44 | 26.25 | 26.32 | 26.32 | 0.08% | 37,839 |
| Oct 2, 2025 | 26.35 | 26.35 | 26.24 | 26.30 | 26.30 | -0.19% | 84,441 |
| Oct 1, 2025 | 26.56 | 26.56 | 26.20 | 26.35 | 26.35 | -0.90% | 225,754 |
| Sep 30, 2025 | 26.54 | 26.60 | 26.43 | 26.59 | 26.59 | 0.26% | 49,387 |
| Sep 29, 2025 | 26.55 | 26.61 | 26.52 | 26.52 | 26.52 | -0.08% | 63,660 |
| Sep 26, 2025 | 26.54 | 26.58 | 26.50 | 26.54 | 26.54 | 0.45% | 52,795 |
| Sep 25, 2025 | 26.43 | 26.57 | 26.36 | 26.42 | 26.42 | -0.86% | 132,776 |
| Sep 24, 2025 | 26.70 | 26.73 | 26.61 | 26.65 | 26.65 | -0.12% | 24,560 |
| Sep 23, 2025 | 26.71 | 26.80 | 26.61 | 26.68 | 26.68 | -0.45% | 41,029 |
| Sep 22, 2025 | 26.44 | 26.84 | 26.44 | 26.80 | 26.80 | 0.68% | 23,822 |
| Sep 19, 2025 | 26.68 | 26.68 | 26.49 | 26.62 | 26.62 | 0.34% | 49,947 |
| Sep 18, 2025 | 26.58 | 26.79 | 26.53 | 26.53 | 26.53 | -0.15% | 38,403 |
| Sep 17, 2025 | 26.33 | 26.63 | 26.33 | 26.57 | 26.57 | 0.49% | 33,652 |
| Sep 16, 2025 | 26.46 | 26.60 | 26.41 | 26.44 | 26.44 | -0.19% | 58,985 |
| Sep 15, 2025 | 26.51 | 26.69 | 26.48 | 26.49 | 26.49 | -0.23% | 48,409 |
| Sep 12, 2025 | 26.50 | 26.88 | 26.50 | 26.55 | 26.55 | -1.30% | 40,828 |
| Sep 11, 2025 | 26.52 | 26.94 | 26.52 | 26.90 | 26.90 | 1.43% | 66,372 |
| Sep 10, 2025 | 26.45 | 26.73 | 26.45 | 26.52 | 26.52 | 0.76% | 79,939 |
| Sep 9, 2025 | 26.26 | 26.33 | 26.19 | 26.32 | 26.32 | 0.30% | 74,335 |
| Sep 8, 2025 | 26.01 | 26.26 | 26.01 | 26.24 | 26.24 | 0.65% | 116,371 |
| Sep 5, 2025 | 26.09 | 26.23 | 25.91 | 26.07 | 26.07 | -0.08% | 94,942 |
| Sep 4, 2025 | 25.90 | 26.10 | 25.90 | 26.09 | 26.09 | 0.62% | 620,772 |
| Sep 3, 2025 | 25.79 | 25.95 | 25.75 | 25.93 | 25.93 | 0.23% | 123,624 |
| Sep 2, 2025 | 25.62 | 25.99 | 25.62 | 25.87 | 25.87 | -1.00% | 225,204 |
| Aug 29, 2025 | 25.80 | 26.17 | 25.80 | 26.13 | 26.13 | 0.11% | 285,225 |
| Aug 28, 2025 | 25.94 | 26.11 | 25.94 | 26.10 | 26.10 | 0.12% | 442,069 |
| Aug 27, 2025 | 25.98 | 26.10 | 25.98 | 26.07 | 26.07 | -0.04% | 571,198 |
| Aug 26, 2025 | 26.01 | 26.08 | 25.96 | 26.08 | 26.08 | 0.19% | 326,522 |
| Aug 25, 2025 | 26.27 | 26.27 | 26.01 | 26.03 | 26.03 | -1.15% | 292,512 |
| Aug 22, 2025 | 26.24 | 26.50 | 26.24 | 26.33 | 26.33 | 0.62% | 628,113 |
| Aug 21, 2025 | 26.24 | 26.26 | 26.16 | 26.17 | 26.17 | -0.65% | 67,502 |
| Aug 20, 2025 | 26.22 | 26.37 | 26.22 | 26.34 | 26.34 | 0.70% | 11,411 |
| Aug 19, 2025 | 25.93 | 26.26 | 25.93 | 26.16 | 26.16 | 0.71% | 41,092 |
| Aug 18, 2025 | 25.93 | 26.04 | 25.93 | 25.97 | 25.97 | -0.18% | 30,105 |
| Aug 15, 2025 | 26.11 | 26.18 | 26.00 | 26.02 | 26.02 | -0.13% | 62,224 |
| Aug 14, 2025 | 25.99 | 26.10 | 25.99 | 26.06 | 26.06 | -0.18% | 52,774 |
| Aug 13, 2025 | 25.84 | 26.10 | 25.84 | 26.10 | 26.10 | 0.68% | 91,887 |
| Aug 12, 2025 | 25.95 | 25.96 | 25.82 | 25.93 | 25.93 | -0.36% | 80,360 |
| Aug 11, 2025 | 26.00 | 26.10 | 25.99 | 26.02 | 26.02 | -0.12% | 84,555 |
| Aug 8, 2025 | 25.85 | 26.08 | 25.85 | 26.05 | 26.05 | 0.66% | 53,373 |